Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plains All American Pipeline LP (NY: PAA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2005 6.278 6.555 6.278 6.488 726,912 +0.24(+3.78%)
Mar 30, 2005 6.320 6.320 6.213 6.251 560,863 -0.07(-1.09%)
Mar 29, 2005 6.196 6.360 6.196 6.320 833,828 +0.08(+1.31%)
Mar 28, 2005 6.454 6.488 6.139 6.238 1,505,789 -0.25(-3.87%)
Mar 24, 2005 6.478 6.529 6.446 6.489 819,493 +0.07(+1.10%)
Mar 23, 2005 6.615 6.623 6.278 6.419 1,762,030 -0.26(-3.93%)
Mar 22, 2005 6.839 6.846 6.680 6.682 526,219 -0.15(-2.13%)
Mar 21, 2005 6.764 6.836 6.764 6.827 613,425 +0.04(+0.57%)
Mar 18, 2005 6.697 6.806 6.596 6.789 1,199,375 +0.26(+3.92%)
Mar 17, 2005 6.583 6.645 6.504 6.533 416,914 -0.05(-0.76%)
Mar 16, 2005 6.504 6.583 6.489 6.583 398,995 +0.08(+1.21%)
Mar 15, 2005 6.640 6.642 6.451 6.504 664,793 -0.09(-1.42%)
Mar 14, 2005 6.712 6.722 6.570 6.598 728,704 -0.15(-2.23%)
Mar 11, 2005 6.759 6.762 6.642 6.749 286,105 +0.07(+0.98%)
Mar 10, 2005 6.762 6.792 6.645 6.683 620,593 -0.11(-1.65%)
Mar 09, 2005 6.747 6.814 6.697 6.796 593,714 +0.06(+0.87%)
Mar 08, 2005 6.747 6.861 6.710 6.737 478,436 -0.01(-0.15%)
Mar 07, 2005 6.635 6.749 6.630 6.747 502,328 +0.11(+1.72%)
Mar 04, 2005 6.660 6.727 6.630 6.633 537,568 +0.01(+0.15%)
Mar 03, 2005 6.613 6.739 6.613 6.623 788,433 +0.08(+1.18%)
Mar 02, 2005 6.549 6.563 6.484 6.546 480,825 +0.04(+0.59%)
Mar 01, 2005 6.595 6.595 6.469 6.508 736,469 -0.05(-0.69%)
Feb 28, 2005 6.615 6.648 6.529 6.553 1,102,612 -0.06(-0.94%)
Feb 25, 2005 6.591 6.675 6.571 6.615 533,984 +0.05(+0.74%)
Feb 24, 2005 6.536 6.593 6.521 6.566 513,079 +0.05(+0.80%)
Feb 23, 2005 6.499 6.596 6.463 6.514 582,366 +0.02(+0.23%)
Feb 22, 2005 6.561 6.563 6.479 6.499 539,957 -0.06(-0.94%)
Feb 18, 2005 6.563 6.590 6.523 6.561 432,444 -0.02(-0.28%)
Feb 17, 2005 6.596 6.613 6.563 6.580 363,157 +0.00(+0.03%)
Feb 16, 2005 6.555 6.610 6.531 6.578 531,595 +0.03(+0.41%)
Feb 15, 2005 6.546 6.570 6.447 6.551 1,256,118 +0.07(+1.11%)
Feb 14, 2005 6.563 6.563 6.462 6.479 584,157 -0.05(-0.77%)
Feb 11, 2005 6.529 6.555 6.511 6.529 743,039 +0.00(+0.00%)
Feb 10, 2005 6.459 6.538 6.459 6.529 583,560 +0.03(+0.44%)
Feb 09, 2005 6.513 6.513 6.478 6.501 821,882 -0.04(-0.56%)
Feb 08, 2005 6.488 6.578 6.454 6.538 928,201 -0.01(-0.10%)
Feb 07, 2005 6.588 6.625 6.543 6.544 992,112 -0.04(-0.66%)
Feb 04, 2005 6.580 6.610 6.541 6.588 934,772 +0.04(+0.54%)
Feb 03, 2005 6.613 6.630 6.442 6.553 857,123 -0.10(-1.49%)
Feb 02, 2005 6.657 6.692 6.588 6.652 1,667,657 -0.14(-2.02%)
Feb 01, 2005 6.730 6.816 6.683 6.789 1,038,104 +0.10(+1.50%)
Jan 31, 2005 6.605 6.714 6.593 6.688 737,663 +0.08(+1.27%)
Jan 28, 2005 6.576 6.611 6.536 6.605 975,388 +0.00(+0.00%)
Jan 27, 2005 6.613 6.613 6.529 6.605 903,712 +0.01(+0.13%)
Jan 26, 2005 6.555 6.611 6.539 6.596 519,052 +0.02(+0.31%)
Jan 25, 2005 6.533 6.585 6.533 6.576 749,012 -0.01(-0.08%)
Jan 24, 2005 6.611 6.613 6.563 6.581 857,720 -0.02(-0.35%)
Jan 21, 2005 6.471 6.621 6.459 6.605 571,017 +0.13(+2.07%)
Jan 20, 2005 6.521 6.521 6.437 6.471 734,079 -0.05(-0.74%)
Jan 19, 2005 6.479 6.546 6.476 6.519 1,029,145 +0.04(+0.62%)
Jan 18, 2005 6.374 6.504 6.374 6.479 671,960 +0.07(+1.10%)
Jan 14, 2005 6.345 6.446 6.320 6.409 969,415 +0.09(+1.38%)
Jan 13, 2005 6.285 6.359 6.262 6.322 442,598 +0.01(+0.16%)
Jan 12, 2005 6.328 6.330 6.262 6.312 692,268 -0.02(-0.29%)
Jan 11, 2005 6.211 6.347 6.188 6.330 508,898 +0.12(+1.91%)
Jan 10, 2005 6.169 6.255 6.169 6.211 915,061 +0.03(+0.41%)
Jan 07, 2005 6.236 6.245 6.169 6.186 768,723 -0.05(-0.83%)
Jan 06, 2005 6.153 6.238 6.111 6.238 763,944 +0.09(+1.53%)
Jan 05, 2005 6.138 6.198 6.112 6.144 1,019,588 -0.02(-0.24%)
Jan 04, 2005 6.178 6.225 6.121 6.159 952,093 -0.03(-0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.